株価チャート
2015/05/08~2015/09/30
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2015 |
09/30 | 62 | 63 | 62 | 62 | 0% | 11,200 | 26億3145万 | -1.59% | - | 0.41 |
09/29 | 62 | 63 | 61 | 62 | -1.59% | 70,800 | 26億3145万 | -1.59% | - | 0.41 |
09/28 | 63 | 64 | 62 | 63 | 0% | 40,300 | 26億7389万 | 0% | - | 0.42 |
09/25 | 62 | 64 | 61 | 63 | +1.61% | 82,700 | 26億7389万 | -1.56% | - | 0.42 |
09/24 | 63 | 63 | 62 | 62 | -1.59% | 39,200 | 26億3145万 | -3.13% | - | 0.41 |
09/18 | 63 | 64 | 63 | 63 | -1.56% | 33,200 | 26億7389万 | -3.08% | - | 0.42 |
09/17 | 63 | 64 | 62 | 64 | +1.59% | 37,600 | 27億1634万 | -1.54% | - | 0.42 |
09/16 | 63 | 64 | 62 | 63 | 0% | 31,200 | 26億7389万 | -4.55% | - | 0.42 |
09/15 | 63 | 64 | 62 | 63 | 0% | 47,400 | 26億7389万 | -4.55% | - | 0.42 |
09/14 | 63 | 66 | 62 | 63 | 0% | 101,300 | 26億7389万 | -5.97% | - | 0.42 |
09/11 | 62 | 64 | 62 | 63 | 0% | 32,200 | 26億7389万 | -5.97% | - | 0.42 |
09/10 | 63 | 64 | 62 | 63 | -1.56% | 14,000 | 26億7389万 | -7.35% | - | 0.42 |
09/09 | 64 | 65 | 63 | 64 | +3.23% | 43,200 | 27億1634万 | -5.88% | - | 0.42 |
09/08 | 62 | 63 | 61 | 62 | -1.59% | 39,900 | 26億3145万 | -10.14% | - | 0.41 |
09/07 | 62 | 64 | 61 | 63 | 0% | 72,300 | 26億7389万 | -8.7% | - | 0.42 |
09/04 | 65 | 65 | 62 | 63 | -1.56% | 60,800 | 26億7389万 | -10% | - | 0.42 |
09/03 | 65 | 66 | 64 | 64 | 0% | 33,900 | 27億1634万 | -8.57% | - | 0.42 |
09/02 | 64 | 65 | 63 | 64 | -1.54% | 40,200 | 27億1634万 | -9.86% | - | 0.42 |
09/01 | 67 | 67 | 65 | 65 | -1.52% | 160,400 | 27億5878万 | -8.45% | - | 0.43 |
08/31 | 67 | 68 | 66 | 66 | -2.94% | 84,900 | 28億122万 | -8.33% | - | 0.44 |
08/28 | 66 | 68 | 66 | 68 | +4.62% | 99,600 | 28億8611万 | -5.56% | - | 0.45 |
08/27 | 65 | 66 | 63 | 65 | +6.56% | 247,400 | 27億5878万 | -10.96% | - | 0.43 |
08/26 | 57 | 70 | 56 | 61 | +15.09% | 302,900 | 25億8901万 | -17.57% | - | 0.4 |
08/25 | 51 | 57 | 50 | 53 | -7.02% | 614,500 | 22億4947万 | -28.38% | - | 0.35 |
08/24 | 66 | 66 | 57 | 57 | -17.39% | 414,300 | 24億1924万 | -25% | - | 0.38 |
08/21 | 71 | 71 | 68 | 69 | -5.48% | 565,300 | 29億2855万 | -9.21% | - | 0.46 |
08/20 | 72 | 73 | 71 | 73 | 0% | 79,500 | 30億9832万 | -5.19% | - | 0.48 |
08/19 | 73 | 74 | 72 | 73 | -1.35% | 82,100 | 30億9832万 | -5.19% | - | 0.48 |
08/18 | 74 | 75 | 73 | 74 | 0% | 76,600 | 31億4077万 | -3.9% | - | 0.49 |
08/17 | 74 | 74 | 73 | 74 | 0% | 71,300 | 31億4077万 | -3.9% | - | 0.49 |
08/14 | 74 | 75 | 73 | 74 | -1.33% | 62,500 | 31億4077万 | -3.9% | - | 0.49 |
08/13 | 74 | 75 | 73 | 75 | 0% | 60,600 | 31億8321万 | -2.6% | - | 0.5 |
08/12 | 75 | 76 | 75 | 75 | -1.32% | 68,700 | 31億8321万 | -2.6% | - | 0.5 |
08/11 | 76 | 76 | 75 | 76 | +1.33% | 34,100 | 32億2565万 | -1.3% | - | 0.5 |
08/10 | 76 | 77 | 75 | 75 | -1.32% | 89,500 | 31億8321万 | -2.6% | - | 0.5 |
08/07 | 76 | 77 | 76 | 76 | -2.56% | 117,300 | 32億2565万 | -2.56% | - | 0.5 |
08/06 | 77 | 78 | 76 | 78 | +2.63% | 76,800 | 33億1054万 | 0% | - | 0.52 |
08/05 | 77 | 78 | 76 | 76 | 0% | 158,500 | 32億2565万 | -2.56% | - | 0.5 |
08/04 | 76 | 77 | 76 | 76 | 0% | 38,400 | 32億2565万 | -2.56% | - | 0.5 |
08/03 | 77 | 77 | 75 | 76 | -1.3% | 165,400 | 32億2565万 | -2.56% | - | 0.5 |
07/31 | 76 | 78 | 76 | 77 | +1.32% | 57,400 | 32億6809万 | -1.28% | - | 0.51 |
07/30 | 77 | 78 | 76 | 76 | -1.3% | 213,900 | 32億2565万 | -3.8% | - | 0.5 |
07/29 | 78 | 79 | 77 | 77 | -2.53% | 82,300 | 32億6809万 | -2.53% | - | 0.51 |
07/28 | 78 | 79 | 77 | 79 | +1.28% | 163,800 | 33億5298万 | 0% | - | 0.52 |
07/27 | 80 | 80 | 78 | 78 | -2.5% | 229,000 | 33億1054万 | -1.27% | - | 0.52 |
07/24 | 81 | 81 | 79 | 80 | -1.23% | 168,000 | 33億9542万 | +1.27% | - | 0.53 |
07/23 | 80 | 81 | 80 | 81 | 0% | 127,700 | 34億3787万 | +1.25% | - | 0.54 |
07/22 | 81 | 82 | 79 | 81 | -1.22% | 260,100 | 34億3787万 | +1.25% | - | 0.54 |
07/21 | 83 | 84 | 80 | 82 | +1.23% | 490,400 | 34億8031万 | +2.5% | - | 0.54 |
07/17 | 78 | 95 | 78 | 81 | +5.19% | 4,851,700 | 34億3787万 | +1.25% | - | 0.54 |
07/16 | 79 | 79 | 76 | 77 | -2.53% | 285,300 | 32億6809万 | -3.75% | - | 0.51 |
07/15 | 77 | 80 | 77 | 79 | +1.28% | 116,700 | 33億5298万 | -1.25% | - | 0.52 |
07/14 | 76 | 79 | 76 | 78 | +4% | 238,700 | 33億1054万 | -2.5% | - | 0.52 |
07/13 | 74 | 75 | 73 | 75 | +2.74% | 201,700 | 31億8321万 | -7.41% | - | 0.5 |
07/10 | 73 | 74 | 72 | 73 | -1.35% | 183,700 | 30億9832万 | -9.88% | - | 0.48 |
07/09 | 74 | 74 | 70 | 74 | -1.33% | 458,500 | 31億4077万 | -9.76% | - | 0.49 |
07/08 | 79 | 79 | 75 | 75 | -3.85% | 258,300 | 31億8321万 | -8.54% | - | 0.5 |
07/07 | 79 | 80 | 78 | 78 | 0% | 108,600 | 33億1054万 | -6.02% | - | 0.52 |
07/06 | 79 | 79 | 78 | 78 | -1.27% | 177,500 | 33億1054万 | -6.02% | - | 0.52 |
07/03 | 80 | 80 | 79 | 79 | -1.25% | 175,700 | 33億5298万 | -5.95% | - | 0.52 |
07/02 | 81 | 81 | 77 | 80 | -1.23% | 504,900 | 33億9542万 | -4.76% | - | 0.53 |
07/01 | 79 | 81 | 79 | 81 | +1.25% | 202,300 | 34億3787万 | -5.81% | - | 0.54 |
06/30 | 79 | 80 | 79 | 80 | 0% | 88,200 | 33億9542万 | -6.98% | - | 0.53 |
06/29 | 80 | 81 | 77 | 80 | -2.44% | 497,600 | 33億9542万 | -6.98% | - | 0.53 |
06/26 | 83 | 84 | 82 | 82 | -1.2% | 133,800 | 34億8031万 | -4.65% | - | 0.54 |
06/25 | 82 | 84 | 82 | 83 | 0% | 98,300 | 35億2275万 | -3.49% | - | 0.55 |
06/24 | 83 | 84 | 82 | 83 | +1.22% | 247,700 | 35億2275万 | -3.49% | - | 0.55 |
06/23 | 83 | 83 | 81 | 82 | 0% | 112,900 | 34億8031万 | -4.65% | - | 0.54 |
06/22 | 84 | 84 | 81 | 82 | -1.2% | 193,500 | 34億8031万 | -4.65% | - | 0.54 |
06/19 | 82 | 84 | 82 | 83 | +1.22% | 145,200 | 35億2275万 | -3.49% | - | 0.55 |
06/18 | 85 | 86 | 81 | 82 | -3.53% | 574,500 | 34億8031万 | -4.65% | - | 0.54 |
06/17 | 88 | 89 | 85 | 85 | -1.16% | 569,300 | 36億764万 | -1.16% | - | 0.56 |
06/16 | 83 | 87 | 82 | 86 | +2.38% | 627,800 | 36億5008万 | 0% | - | 0.57 |
06/15 | 83 | 84 | 82 | 84 | +1.2% | 205,800 | 35億6519万 | -2.33% | - | 0.56 |
06/12 | 82 | 84 | 82 | 83 | 0% | 200,100 | 35億2275万 | -3.49% | - | 0.55 |
06/11 | 82 | 84 | 82 | 83 | +1.22% | 230,600 | 35億2275万 | -3.49% | - | 0.55 |
06/10 | 83 | 83 | 81 | 82 | -1.2% | 370,800 | 34億8031万 | -5.75% | - | 0.54 |
06/09 | 86 | 87 | 83 | 83 | -4.6% | 784,900 | 35億2275万 | -4.6% | - | 0.55 |
06/08 | 87 | 88 | 86 | 87 | -1.14% | 417,300 | 36億9252万 | 0% | - | 0.58 |
06/05 | 89 | 89 | 87 | 88 | -2.22% | 539,600 | 37億3497万 | +1.15% | - | 0.58 |
06/04 | 90 | 92 | 88 | 90 | 0% | 610,400 | 38億1985万 | +3.45% | - | 0.6 |
06/03 | 89 | 90 | 87 | 90 | +1.12% | 373,500 | 38億1985万 | +3.45% | - | 0.6 |
06/02 | 90 | 91 | 87 | 89 | -1.11% | 775,300 | 37億7741万 | +1.14% | - | 0.59 |
06/01 | 95 | 98 | 89 | 90 | -3.23% | 1,850,800 | 38億1985万 | +2.27% | - | 0.6 |
05/29 | 113 | 129 | 91 | 93 | -17.7% | 10,847,700 | 39億4718万 | +5.68% | - | 0.62 |
05/28 | 86 | 113 | 85 | 113 | +36.14% | 6,897,800 | 47億9604万 | +28.41% | - | 0.75 |
05/27 | 80 | 83 | 80 | 83 | +3.75% | 110,400 | 35億2275万 | -4.6% | - | 0.55 |
05/26 | 79 | 82 | 77 | 80 | 0% | 181,800 | 33億9542万 | -9.09% | - | 0.53 |
05/25 | 79 | 81 | 78 | 80 | 0% | 101,900 | 33億9542万 | -10.11% | - | 0.53 |
05/22 | 80 | 81 | 78 | 80 | -1.23% | 88,200 | 33億9542万 | -10.11% | - | 0.53 |
05/21 | 80 | 81 | 80 | 81 | +1.25% | 145,100 | 34億3787万 | -10% | - | 0.54 |
05/20 | 84 | 84 | 78 | 80 | -2.44% | 270,200 | 33億9542万 | -11.11% | - | 0.53 |
05/19 | 81 | 83 | 81 | 82 | +1.23% | 88,400 | 34億8031万 | -9.89% | - | 0.54 |
05/18 | 84 | 84 | 81 | 81 | -4.71% | 131,700 | 34億3787万 | -10.99% | - | 0.54 |
05/15 | 84 | 85 | 83 | 85 | 0% | 149,000 | 36億764万 | -7.61% | - | 0.56 |
05/14 | 87 | 87 | 85 | 85 | -3.41% | 83,500 | 36億764万 | -7.61% | - | 0.56 |
05/13 | 88 | 89 | 87 | 88 | -1.12% | 25,400 | 37億3497万 | -4.35% | - | 0.58 |
05/12 | 89 | 89 | 88 | 89 | 0% | 54,700 | 37億7741万 | -3.26% | - | 0.59 |
05/11 | 89 | 90 | 88 | 89 | 0% | 54,700 | 37億7741万 | -3.26% | - | 0.59 |
05/08 | 86 | 90 | 86 | 89 | +3.49% | 153,100 | 37億7741万 | -3.26% | - | 0.59 |